Longxing Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	6.40	6.76	6.32	6.57	6.57	1.55%	24,375,200
Jan 29, 2026	6.32	6.55	6.25	6.47	6.47	2.21%	15,723,000
Jan 28, 2026	6.27	6.37	6.22	6.33	6.33	0.64%	8,610,727
Jan 27, 2026	6.41	6.43	6.21	6.29	6.29	-2.48%	10,899,000
Jan 26, 2026	6.49	6.52	6.38	6.45	6.45	-0.62%	10,926,773
Jan 23, 2026	6.50	6.50	6.43	6.49	6.49	0.46%	7,918,300
Jan 22, 2026	6.40	6.48	6.37	6.46	6.46	0.94%	7,669,603
Jan 21, 2026	6.36	6.41	6.30	6.40	6.40	0.63%	10,231,050
Jan 20, 2026	6.38	6.38	6.31	6.36	6.36	-0.16%	7,477,492
Jan 19, 2026	6.22	6.38	6.22	6.37	6.37	1.92%	14,481,270
Jan 16, 2026	6.27	6.27	6.19	6.25	6.25	0.48%	6,907,392
Jan 15, 2026	6.23	6.28	6.18	6.22	6.22	-0.16%	7,189,018
Jan 14, 2026	6.25	6.31	6.10	6.23	6.23	0.16%	12,587,200
Jan 13, 2026	6.32	6.33	6.22	6.22	6.22	-1.43%	11,049,300
Jan 12, 2026	6.36	6.36	6.26	6.31	6.31	-0.16%	10,277,015
Jan 9, 2026	6.31	6.34	6.24	6.32	6.32	0.16%	9,182,400
Jan 8, 2026	6.29	6.38	6.25	6.31	6.31	0.16%	7,424,500
Jan 7, 2026	6.33	6.35	6.26	6.30	6.30	-0.47%	8,324,800
Jan 6, 2026	6.23	6.35	6.22	6.33	6.33	1.77%	12,480,500
Jan 5, 2026	6.21	6.25	6.15	6.22	6.22	0.16%	8,617,700
Dec 31, 2025	6.24	6.30	6.16	6.21	6.21	-0.32%	5,096,400
Dec 30, 2025	6.28	6.33	6.15	6.23	6.23	-0.80%	6,088,546
Dec 29, 2025	6.35	6.37	6.25	6.28	6.28	-1.10%	6,241,300
Dec 26, 2025	6.43	6.43	6.33	6.35	6.35	-0.78%	5,696,600
Dec 25, 2025	6.39	6.45	6.34	6.40	6.40	0.63%	5,426,320
Dec 24, 2025	6.42	6.42	6.36	6.36	6.36	-0.31%	5,475,000
Dec 23, 2025	6.42	6.46	6.30	6.38	6.38	-0.62%	7,683,600
Dec 22, 2025	6.28	6.50	6.25	6.42	6.42	2.07%	11,304,770
Dec 19, 2025	6.16	6.32	6.16	6.29	6.29	1.78%	7,585,051
Dec 18, 2025	6.03	6.25	6.02	6.18	6.18	1.81%	6,103,951
Dec 17, 2025	6.12	6.15	5.94	6.07	6.07	-0.82%	8,847,200
Dec 16, 2025	6.32	6.33	6.11	6.12	6.12	-3.32%	10,171,900
Dec 15, 2025	6.33	6.41	6.30	6.33	6.33	-0.31%	7,291,300
Dec 12, 2025	6.49	6.51	6.32	6.35	6.35	-2.16%	7,482,867
Dec 11, 2025	6.64	6.65	6.47	6.49	6.49	-2.41%	7,678,000
Dec 10, 2025	6.67	6.74	6.60	6.65	6.65	-0.30%	7,503,700
Dec 9, 2025	6.85	6.86	6.66	6.67	6.67	-3.05%	12,334,230
Dec 8, 2025	6.88	6.91	6.77	6.88	6.88	0.44%	11,451,980
Dec 5, 2025	6.86	6.90	6.81	6.85	6.85	-0.44%	10,628,640
Dec 4, 2025	6.80	6.99	6.76	6.88	6.88	0.44%	11,404,890
Dec 3, 2025	6.85	6.89	6.73	6.85	6.85	-	12,487,710
Dec 2, 2025	6.70	7.10	6.66	6.85	6.85	1.93%	24,939,860
Dec 1, 2025	6.61	6.80	6.61	6.72	6.72	1.51%	13,501,760
Nov 28, 2025	6.62	6.66	6.53	6.62	6.62	-0.60%	12,194,530
Nov 27, 2025	6.45	6.73	6.42	6.66	6.66	2.94%	16,479,400
Nov 26, 2025	6.39	6.61	6.39	6.47	6.47	0.78%	12,505,800
Nov 25, 2025	6.41	6.49	6.31	6.42	6.42	0.16%	9,157,751
Nov 24, 2025	6.30	6.44	6.30	6.41	6.41	2.07%	12,799,851
Nov 21, 2025	6.34	6.59	6.18	6.28	6.28	-1.72%	19,144,780
Nov 20, 2025	6.38	6.47	6.35	6.39	6.39	0.31%	6,426,800